Register for real-time alerts, custom portfolio, and market movers
MOOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.51 | 1.51 | 0 |
| May 30 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.51 | 1.51 | 0 |
| May 29 2024 | 1.51 | -0.12 | -7.36% | 1.50 | 1.51 | 1.47 | 17,910 |
| May 28 2024 | 1.63 | -0.05 | -2.98% | 1.64 | 1.64 | 1.56 | 2,600 |
| May 27 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0 |
| May 24 2024 | 1.68 | -0.04 | -2.33% | 1.69 | 1.69 | 1.68 | 1,000 |
| May 23 2024 | 1.72 | 0.02 | 1.18% | 1.70 | 1.72 | 1.70 | 10,802 |
| May 22 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 37 |
| May 21 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 0 |
| May 17 2024 | 1.70 | -0.13 | -7.10% | 1.70 | 1.82 | 1.70 | 5,600 |
| May 16 2024 | 1.83 | 0.14 | 8.28% | 1.83 | 1.83 | 1.83 | 100 |
| May 15 2024 | 1.69 | 0.05 | 3.05% | 1.66 | 1.69 | 1.66 | 608 |
| May 14 2024 | 1.64 | -0.13 | -7.34% | 1.62 | 1.65 | 1.62 | 2,725 |
| May 13 2024 | 1.77 | -0.15 | -7.81% | 1.75 | 1.88 | 1.75 | 4,685 |
| May 10 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 50 |
| May 09 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.87 | 13,500 |
| May 08 2024 | 1.92 | 0.01 | 0.52% | 1.92 | 1.92 | 1.90 | 108,579 |
| May 07 2024 | 1.91 | -0.05 | -2.55% | 1.88 | 1.91 | 1.87 | 3,500 |
| May 06 2024 | 1.96 | -0.02 | -1.01% | 2.00 | 2.04 | 1.96 | 4,500 |
| May 03 2024 | 1.98 | 0.15 | 8.20% | 1.93 | 1.98 | 1.93 | 7,300 |
| May 02 2024 | 1.83 | -0.09 | -4.69% | 1.97 | 1.99 | 1.80 | 690,787 |
| May 01 2024 | 1.92 | -0.08 | -4.00% | 1.80 | 1.92 | 1.80 | 4,350 |
| Apr 30 2024 | 2.00 | -0.03 | -1.48% | 1.93 | 2.05 | 1.85 | 28,200 |
| Apr 29 2024 | 2.03 | 0.06 | 3.05% | 2.00 | 2.10 | 2.00 | 45,497 |
| Apr 26 2024 | 1.97 | -0.10 | -4.83% | 2.00 | 2.00 | 1.90 | 10,150 |
| Apr 25 2024 | 2.07 | -0.23 | -10.00% | 2.10 | 2.10 | 1.95 | 16,320 |
| Apr 24 2024 | 2.30 | -0.10 | -4.17% | 2.20 | 2.35 | 2.20 | 4,296 |
| Apr 23 2024 | 2.40 | 0.03 | 1.27% | 2.35 | 2.40 | 2.18 | 19,321 |
| Apr 22 2024 | 2.37 | 0.12 | 5.33% | 2.35 | 2.37 | 2.32 | 12,753 |
| Apr 19 2024 | 2.25 | -0.15 | -6.25% | 2.40 | 2.41 | 2.25 | 18,700 |
| Apr 18 2024 | 2.40 | 0.10 | 4.35% | 2.37 | 2.46 | 2.37 | 11,300 |
| Apr 17 2024 | 2.30 | 0.07 | 3.14% | 2.22 | 2.50 | 2.22 | 38,602 |
| Apr 16 2024 | 2.23 | -0.07 | -3.04% | 2.20 | 2.29 | 2.11 | 57,522 |
| Apr 15 2024 | 2.30 | -0.23 | -9.09% | 2.54 | 2.54 | 2.30 | 30,302 |
| Apr 12 2024 | 2.53 | 0.06 | 2.43% | 2.48 | 2.56 | 2.48 | 120,346 |
| Apr 11 2024 | 2.47 | 0.15 | 6.47% | 2.40 | 2.49 | 2.40 | 90,777 |
| Apr 10 2024 | 2.32 | -0.21 | -8.30% | 2.45 | 2.45 | 2.31 | 41,600 |
| Apr 09 2024 | 2.53 | -0.17 | -6.30% | 2.67 | 2.67 | 2.45 | 46,404 |
| Apr 08 2024 | 2.70 | 0.17 | 6.72% | 2.60 | 2.70 | 1.80 | 155,800 |
| Apr 05 2024 | 2.53 | -0.16 | -5.95% | 2.74 | 2.80 | 2.41 | 250,232 |
| Apr 04 2024 | 2.69 | 0.43 | 19.03% | 2.40 | 2.74 | 2.40 | 175,900 |
| Apr 03 2024 | 2.26 | -0.04 | -1.74% | 2.29 | 2.29 | 2.20 | 18,687 |
| Apr 02 2024 | 2.30 | 0.10 | 4.55% | 2.15 | 2.30 | 2.15 | 19,501 |
| Apr 01 2024 | 2.20 | 0.10 | 4.76% | 2.10 | 2.24 | 2.10 | 11,742 |
| Mar 28 2024 | 2.10 | 0.14 | 7.14% | 2.05 | 2.14 | 2.00 | 210,480 |
| Mar 27 2024 | 1.96 | 0.24 | 13.95% | 1.72 | 2.05 | 1.72 | 289,712 |
| Mar 26 2024 | 1.72 | -0.05 | -2.82% | 1.72 | 1.72 | 1.66 | 45,145 |
| Mar 25 2024 | 1.77 | -0.13 | -6.84% | 1.88 | 1.90 | 1.74 | 11,350 |
| Mar 22 2024 | 1.90 | -0.23 | -10.80% | 1.94 | 2.00 | 1.65 | 34,672 |
| Mar 21 2024 | 2.13 | -0.22 | -9.36% | 2.31 | 2.31 | 2.13 | 6,000 |
| Mar 20 2024 | 2.35 | -0.10 | -4.08% | 2.50 | 2.50 | 2.25 | 21,378 |
| Mar 19 2024 | 2.45 | -1.55 | -38.75% | 2.90 | 2.90 | 2.34 | 102,570 |
| Mar 18 2024 | 4.00 | 0.27 | 7.24% | 3.90 | 4.04 | 3.87 | 506,204 |
| Mar 15 2024 | 3.73 | 0.08 | 2.19% | 3.68 | 3.82 | 3.68 | 172,665 |
| Mar 14 2024 | 3.65 | 0.11 | 3.11% | 3.50 | 3.80 | 3.50 | 126,870 |
| Mar 13 2024 | 3.54 | 0.07 | 2.02% | 3.51 | 3.55 | 3.47 | 188,732 |
| Mar 12 2024 | 3.47 | -0.12 | -3.34% | 3.51 | 3.55 | 3.30 | 109,068 |
| Mar 11 2024 | 3.59 | 0.43 | 13.61% | 3.76 | 3.76 | 3.40 | 747,670 |
| Mar 08 2024 | 3.16 | 0.20 | 6.76% | 3.01 | 3.20 | 2.95 | 74,160 |
| Mar 07 2024 | 2.96 | -0.07 | -2.31% | 3.04 | 3.04 | 2.96 | 600 |
| Mar 06 2024 | 3.03 | 0.16 | 5.57% | 2.80 | 3.03 | 2.80 | 13,400 |
| Mar 05 2024 | 2.87 | -0.38 | -11.69% | 3.18 | 3.18 | 2.86 | 15,950 |
